주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
07/05/2026 16,500 0 (0%) 1,100 18.15 0 0 16,500 18,900 14,100
06/05/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
05/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/05/2026 16,500 -0.1 (-0.6%) 2,600 42.9 0 0 16,600 19,000 14,200
29/04/2026 16,600 0 (0%) 1,310 21.74 0 0 16,600 19,000 14,200
28/04/2026 16,700 0.2 (1.21%) 4,100 68.16 0 0 16,500 18,900 14,100
24/04/2026 16,600 0.1 (0.61%) 2,500 41.26 0 0 16,500 18,900 14,100
23/04/2026 16,500 -0.1 (-0.6%) 7,100 117.35 0 0 16,600 19,000 14,200
22/04/2026 16,700 0 (0%) 5,000 82.95 0 0 16,700 19,200 14,200
21/04/2026 16,700 -0.1 (-0.6%) 6,100 101.92 0 0 16,800 19,300 14,300
20/04/2026 16,800 0 (0%) 3,625 60.86 0 0 16,800 19,300 14,300
17/04/2026 16,800 0 (0%) 5,630 94.58 0 0 16,800 19,300 14,300
16/04/2026 16,700 0 (0%) 16,511 277. 0 0 16,700 19,200 14,200
15/04/2026 16,700 0 (0%) 2,400 40.08 0 0 16,700 19,200 14,200
14/04/2026 16,700 0.3 (1.83%) 2,012 33.5 0 0 16,400 18,800 14,000
13/04/2026 16,400 0.1 (0.61%) 1,300 21.3 0 0 16,300 18,700 13,900
10/04/2026 16,300 0 (0%) 4,200 68.32 0 0 16,300 18,700 13,900
09/04/2026 16,500 0 (0%) 13,001 211.56 0 0 16,500 18,900 14,100
08/04/2026 16,400 -0.1 (-0.61%) 4,600 75.78 0 0 16,500 18,900 14,100
07/04/2026 16,500 0.2 (1.23%) 5,700 94.05 0 0 16,300 18,700 13,900
06/04/2026 16,300 0 (0%) 2,862 46.65 0 0 16,300 18,700 13,900
03/04/2026 16,300 0 (0%) 1,210 19.72 0 0 16,300 18,700 13,900
02/04/2026 16,300 0.1 (0.62%) 1,600 26.15 0 0 16,200 18,600 13,800
01/04/2026 16,200 0 (0%) 1,200 19.44 0 0 16,200 18,600 13,800
31/03/2026 16,300 -0.2 (-1.21%) 5,900 95.3 0 0 16,500 18,900 14,100
30/03/2026 16,500 0.2 (1.23%) 3,200 52.67 0 0 16,300 18,700 13,900
27/03/2026 16,300 0.1 (0.62%) 3,610 58.8 0 0 16,200 18,600 13,800
26/03/2026 16,200 0.1 (0.62%) 400 6.48 0 0 16,100 18,500 13,700
25/03/2026 16,000 -0.1 (-0.62%) 1,152 18.59 0 0 16,100 18,500 13,700
24/03/2026 15,800 -0.4 (-2.47%) 29,610 476.89 0 0 16,200 18,600 13,800
23/03/2026 16,000 -0.4 (-2.44%) 2,110 34.21 0 0 16,400 18,800 14,000
20/03/2026 16,400 0 (0%) 5,100 83.56 0 0 16,400 18,800 14,000
19/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
18/03/2026 16,200 -0.1 (-0.61%) 1,600 26.22 0 0 16,300 18,700 13,900
17/03/2026 16,200 -0.2 (-1.22%) 9,810 160.31 0 0 16,400 18,800 14,000
16/03/2026 16,400 0 (0%) 7,800 127.92 0 0 16,400 18,800 14,000
13/03/2026 16,400 0.4 (2.5%) 1,500 24.6 0 0 16,000 18,400 13,600
12/03/2026 16,000 0 (0%) 10,310 164.94 0 0 16,000 18,400 13,600
11/03/2026 15,900 -0.5 (-3.05%) 36,182 579.71 0 0 16,400 18,800 14,000
10/03/2026 16,400 0 (0%) 4,510 74.02 0 0 16,400 18,800 14,000
09/03/2026 16,000 -0.8 (-4.76%) 6,450 105.7 0 0 16,800 19,300 14,300
06/03/2026 16,700 -0.1 (-0.6%) 14,000 234.53 0 0 16,800 19,300 14,300
05/03/2026 16,800 0 (0%) 1,100 18.44 0 0 16,800 19,300 14,300
04/03/2026 16,400 -0.6 (-3.53%) 39,000 655.82 0 0 17,000 19,500 14,500
03/03/2026 17,000 0.3 (1.8%) 13,200 224.28 0 0 16,700 19,200 14,200
02/03/2026 16,900 0 (0%) 6,200 103.52 0 0 16,900 19,400 14,400
27/02/2026 16,900 0.4 (2.42%) 12,900 217.42 0 0 16,500 18,900 14,100
26/02/2026 16,500 0 (0%) 800 13.2 0 0 16,500 18,900 14,100
25/02/2026 16,600 0 (0%) 2,807 46.36 0 0 16,600 19,000 14,200
24/02/2026 16,700 0.5 (3.09%) 3,902 64.89 0 0 16,200 18,600 13,800
23/02/2026 17,000 0 (0%) 27,600 461.24 0 0 17,000 19,500 14,500
13/02/2026 17,000 0 (0%) 600 10.2 0 0 17,000 19,500 14,500
12/02/2026 17,000 0 (0%) 2,600 44.2 0 0 17,000 19,500 14,500
11/02/2026 17,000 0 (0%) 3,200 54.4 0 0 17,000 19,500 14,500
10/02/2026 17,000 0.1 (0.59%) 9,200 156.4 0 0 16,900 19,400 14,400
09/02/2026 17,000 0 (0%) 10,800 182.92 0 0 17,000 19,500 14,500
06/02/2026 17,000 0.2 (1.19%) 800 13.6 0 0 16,800 19,300 14,300
05/02/2026 16,700 -0.1 (-0.6%) 6,600 110.74 0 0 16,800 19,300 14,300
04/02/2026 16,800 -0.2 (-1.18%) 2,100 35.3 0 0 17,000 19,500 14,500
03/02/2026 17,000 0 (0%) 4,055 68.87 0 0 17,000 19,500 14,500
02/02/2026 17,000 -0.1 (-0.58%) 101 1.72 0 0 17,100 19,600 14,600
30/01/2026 17,100 0 (0%) 2,209 37.77 0 0 17,100 19,600 14,600
29/01/2026 17,100 -0.1 (-0.58%) 6,800 116.2 0 0 17,200 19,700 14,700
28/01/2026 17,200 0 (0%) 150 2.58 0 0 17,200 19,700 14,700
27/01/2026 17,200 0.2 (1.18%) 1,200 20.64 0 0 17,000 19,500 14,500
26/01/2026 17,200 0.2 (1.18%) 9,100 154.72 0 0 17,000 19,500 14,500
23/01/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
22/01/2026 17,000 0.1 (0.59%) 2,500 42.5 0 0 16,900 19,400 14,400
21/01/2026 16,900 -0.1 (-0.59%) 2,400 40.56 0 0 17,000 19,500 14,500
20/01/2026 16,800 -0.2 (-1.18%) 5,600 95.12 0 0 17,000 19,500 14,500
19/01/2026 17,000 0 (0%) 900 15.28 0 0 17,000 19,500 14,500
16/01/2026 16,900 -0.1 (-0.59%) 13,202 224.13 0 0 17,000 19,500 14,500
15/01/2026 16,800 -0.2 (-1.18%) 31,400 533.21 0 0 17,000 19,500 14,500
14/01/2026 17,000 0.1 (0.59%) 10,307 175.21 0 0 16,900 19,400 14,400
13/01/2026 17,000 0.1 (0.59%) 16,503 279.1 0 0 16,900 19,400 14,400
12/01/2026 16,900 -0.1 (-0.59%) 3,000 50.7 0 0 17,000 19,500 14,500
09/01/2026 17,000 0 (0%) 22,619 384.52 0 0 17,000 19,500 14,500
08/01/2026 17,000 0 (0%) 5,200 88.31 0 0 17,000 19,500 14,500
07/01/2026 17,000 0 (0%) 4,300 73.1 0 0 17,000 19,500 14,500
06/01/2026 16,900 -0.1 (-0.59%) 800 13.57 0 0 17,000 19,500 14,500
05/01/2026 16,900 -0.1 (-0.59%) 1,500 25.44 0 0 17,000 19,500 14,500
31/12/2025 17,000 0 (0%) 2,101 35.72 0 0 17,000 19,500 14,500
30/12/2025 17,000 0.1 (0.59%) 4,600 77.99 0 0 16,900 19,400 14,400
29/12/2025 16,900 0.1 (0.6%) 500 8.45 0 0 16,800 19,300 14,300
26/12/2025 16,800 0 (0%) 8,900 149.44 0 0 16,800 19,300 14,300
25/12/2025 16,400 -0.6 (-3.53%) 28,400 476.01 0 0 17,000 19,500 14,500
24/12/2025 17,000 0 (0%) 400 6.81 0 0 17,000 19,500 14,500
23/12/2025 17,000 -0.1 (-0.58%) 2,512 42.6 0 0 17,100 19,600 14,600
22/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/12/2025 17,100 0.1 (0.59%) 200 3.42 0 0 17,000 19,500 14,500
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/12/2025 17,000 0 (0%) 3,000 51 0 0 17,000 19,500 14,500
16/12/2025 17,100 0.2 (1.18%) 314 5.34 0 0 16,900 19,400 14,400
15/12/2025 16,900 0.3 (1.81%) 102 1.72 0 0 16,600 19,000 14,200
12/12/2025 16,900 0 (0%) 37,800 628.57 0 0 16,900 19,400 14,400
11/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
10/12/2025 16,900 0 (0%) 12,721 214.98 0 0 16,900 19,400 14,400
09/12/2025 16,900 -0.1 (-0.59%) 4,200 70.98 0 0 17,000 19,500 14,500
08/12/2025 17,000 -0.2 (-1.16%) 11,700 199.01 0 0 17,200 19,700 14,700
05/12/2025 17,000 -0.1 (-0.58%) 600 10.3 0 0 17,100 19,600 14,600
04/12/2025 17,000 -0.1 (-0.58%) 11,900 203.32 0 0 17,100 19,600 14,600
03/12/2025 17,100 0 (0%) 11,708 200.58 0 0 17,100 19,600 14,600
02/12/2025 17,100 0 (0%) 502 8.59 0 0 17,100 19,600 14,600
01/12/2025 17,100 0 (0%) 5,102 87.06 0 0 17,100 19,600 14,600
28/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/11/2025 17,100 0.1 (0.59%) 198 3.38 0 0 17,000 19,500 14,500
26/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/11/2025 17,000 0 (0%) 5,000 85 0 0 17,000 19,500 14,500
24/11/2025 17,000 0 (0%) 6,701 114.1 0 0 17,000 19,500 14,500
21/11/2025 17,000 0 (0%) 14,100 239.56 0 0 17,000 19,500 14,500
20/11/2025 17,000 -0.2 (-1.16%) 8,500 144.67 0 0 17,200 19,700 14,700
19/11/2025 17,200 0 (0%) 3,000 51.6 0 0 17,200 19,700 14,700
18/11/2025 17,200 0 (0%) 2,000 34.4 0 0 17,200 19,700 14,700
17/11/2025 17,200 0 (0%) 6,000 103.22 0 0 17,200 19,700 14,700
14/11/2025 17,200 0.1 (0.58%) 7,700 132.08 0 0 17,100 19,600 14,600
13/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/11/2025 17,100 -0.1 (-0.58%) 1,400 23.98 0 0 17,200 19,700 14,700
11/11/2025 17,200 -0.1 (-0.58%) 220 3.79 0 0 17,300 19,800 14,800
10/11/2025 17,300 -0.1 (-0.57%) 200 3.46 0 0 17,400 20,000 14,800
07/11/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결